CEZ as historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	498.40	940.56	498.40	498.40	496.99	7,848
2023-12-15	498.40	937.54	498.40	498.40	496.99	40,813
2023-12-14	498.40	947.03	498.40	498.40	496.99	11,537
2023-12-13	498.40	498.40	498.40	498.40	496.99	0
2023-12-12	498.40	973.18	498.40	498.40	496.99	19,450
2023-12-11	498.40	984.88	498.40	498.40	496.99	9,117
2023-12-08	498.40	498.40	498.40	498.40	496.99	0
2023-12-07	498.40	994.21	498.40	498.40	496.99	8,742
2023-12-06	498.40	498.40	498.40	498.40	496.99	0
2023-12-05	498.40	977.07	498.40	498.40	496.99	3,527
2023-12-04	498.40	975.00	498.40	498.40	496.99	1,169
2023-12-01	498.40	978.60	498.40	498.40	496.99	11,614
2023-11-30	498.40	988.14	498.40	498.40	496.99	41,823
2023-11-29	498.40	498.40	498.40	498.40	496.99	0
2023-11-28	498.40	961.95	498.40	498.40	496.99	5,004
2023-11-27	498.40	958.38	498.40	498.40	496.99	10,848
2023-11-24	498.40	965.21	498.40	498.40	496.99	4,538
2023-11-23	498.40	498.40	498.40	498.40	496.99	0
2023-11-22	498.40	979.80	498.40	498.40	496.99	14,024
2023-11-21	498.40	981.32	498.40	498.40	496.99	11,380
2023-11-20	498.40	991.40	498.40	498.40	496.99	2,097
2023-11-17	498.40	498.40	498.40	498.40	496.99	0
2023-11-16	498.40	498.40	498.40	498.40	496.99	0
2023-11-15	498.40	989.23	498.40	498.40	496.99	23,624
2023-11-14	498.40	985.74	498.40	498.40	496.99	9,420
2023-11-13	498.40	986.91	498.40	498.40	496.99	7,541
2023-11-10	498.40	498.40	498.40	498.40	496.99	0
2023-11-09	498.40	498.40	498.40	498.40	496.99	0
2023-11-08	498.40	1,004.57	498.40	498.40	496.99	11,644
2023-11-07	498.40	498.40	498.40	498.40	496.99	0
2023-11-06	498.40	498.40	498.40	498.40	496.99	0
2023-11-03	498.40	498.40	498.40	498.40	496.99	0
2023-11-02	498.40	498.40	498.40	498.40	496.99	0
2023-11-01	498.40	1,004.36	498.40	498.40	496.99	21,957
2023-10-31	498.40	990.27	498.40	498.40	496.99	8,123
2023-10-30	498.40	993.90	498.40	498.40	496.99	40,495
2023-10-27	498.40	1,005.69	498.40	498.40	496.99	13,268
2023-10-26	498.40	498.40	498.40	498.40	496.99	0
2023-10-25	498.40	1,000.58	498.40	498.40	496.99	16,827
2023-10-24	498.40	498.40	498.40	498.40	496.99	0
2023-10-23	498.40	1,005.32	498.40	498.40	496.99	899
2023-10-20	498.40	998.00	498.40	498.40	496.99	24,904
2023-10-19	498.40	1,012.54	498.40	498.40	496.99	10,997
2023-10-18	498.40	1,012.79	498.40	498.40	496.99	46,455
2023-10-17	498.40	1,018.61	498.40	498.40	496.99	4,132
2023-10-16	498.40	1,011.37	498.40	498.40	496.99	15,447
2023-10-13	498.40	996.69	498.40	498.40	496.99	11,706
2023-10-12	498.40	498.40	498.40	498.40	496.99	0
2023-10-11	498.40	982.39	498.40	498.40	496.99	9,376
2023-10-10	498.40	498.40	498.40	498.40	496.99	0
2023-10-09	498.40	959.73	498.40	498.40	496.99	5,698
2023-10-06	498.40	498.40	498.40	498.40	496.99	0
2023-10-05	498.40	498.40	498.40	498.40	496.99	0
2023-10-04	498.40	959.91	498.40	498.40	496.99	3,213
2023-10-03	498.40	969.18	498.40	498.40	496.99	12,485
2023-10-02	498.40	498.40	498.40	498.40	496.99	0
2023-09-29	498.40	979.87	498.40	498.40	496.99	14,319
2023-09-28	498.40	498.40	498.40	498.40	496.99	0
2023-09-27	498.40	498.40	498.40	498.40	496.99	0
2023-09-26	498.40	977.95	498.40	498.40	496.99	5,978

← NewerPage 13 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.4200 GBX
2025-06-26	0.4700 GBX
2024-06-27	0.5200 GBX
2023-06-29	1.4500 GBX
2022-07-01	0.4800 GBX
2021-07-01	0.5200 GBX
2020-07-02	0.3400 GBX
2019-07-01	0.2400 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.